Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.52 | 24.52 | 24.31 | 24.38 | 1,487,127 | -0.06(-0.26%) |
Jun 29, 2015 | 24.81 | 24.81 | 24.42 | 24.44 | 1,488,553 | -0.63(-2.53%) |
Jun 26, 2015 | 24.90 | 25.11 | 24.79 | 25.07 | 2,714,729 | +0.15(+0.62%) |
Jun 25, 2015 | 24.93 | 25.04 | 24.81 | 24.92 | 1,606,688 | +0.05(+0.21%) |
Jun 24, 2015 | 24.98 | 25.07 | 24.86 | 24.87 | 846,853 | -0.32(-1.27%) |
Jun 23, 2015 | 24.95 | 25.22 | 24.91 | 25.19 | 824,726 | +0.05(+0.20%) |
Jun 22, 2015 | 25.15 | 25.25 | 25.04 | 25.14 | 838,516 | +0.12(+0.49%) |
Jun 19, 2015 | 25.06 | 25.23 | 24.78 | 25.02 | 1,339,105 | -0.17(-0.69%) |
Jun 18, 2015 | 25.17 | 25.27 | 25.04 | 25.19 | 1,623,512 | +0.08(+0.33%) |
Jun 17, 2015 | 24.97 | 25.15 | 24.86 | 25.11 | 1,161,386 | +0.15(+0.62%) |
Jun 16, 2015 | 24.90 | 25.06 | 24.86 | 24.95 | 1,717,349 | +0.04(+0.18%) |
Jun 15, 2015 | 24.77 | 24.94 | 24.66 | 24.91 | 977,151 | +0.00(+0.00%) |
Jun 12, 2015 | 25.05 | 25.16 | 24.86 | 24.91 | 1,003,130 | -0.31(-1.22%) |
Jun 11, 2015 | 25.11 | 25.23 | 25.03 | 25.22 | 721,627 | +0.09(+0.36%) |
Jun 10, 2015 | 25.15 | 25.30 | 25.07 | 25.13 | 967,916 | +0.29(+1.16%) |
Jun 09, 2015 | 24.86 | 24.89 | 24.56 | 24.84 | 1,199,635 | -0.05(-0.21%) |
Jun 08, 2015 | 25.30 | 25.30 | 24.82 | 24.89 | 1,322,908 | -0.38(-1.50%) |
Jun 05, 2015 | 25.37 | 25.43 | 25.18 | 25.27 | 742,689 | -0.19(-0.75%) |
Jun 04, 2015 | 25.59 | 25.71 | 25.33 | 25.46 | 891,932 | -0.22(-0.85%) |
Jun 03, 2015 | 25.58 | 25.79 | 25.48 | 25.68 | 593,030 | +0.04(+0.17%) |
Jun 02, 2015 | 25.67 | 25.79 | 25.55 | 25.63 | 696,974 | +0.00(+0.00%) |
Jun 01, 2015 | 25.59 | 25.70 | 25.43 | 25.63 | 659,795 | +0.04(+0.18%) |
May 29, 2015 | 25.65 | 25.73 | 25.36 | 25.59 | 998,272 | -0.22(-0.84%) |
May 28, 2015 | 25.55 | 25.89 | 25.54 | 25.80 | 1,113,936 | +0.17(+0.67%) |
May 27, 2015 | 25.45 | 25.71 | 25.32 | 25.63 | 634,086 | +0.15(+0.58%) |
May 26, 2015 | 25.63 | 25.83 | 25.31 | 25.48 | 1,154,440 | -0.43(-1.66%) |
May 22, 2015 | 25.93 | 25.91 | 25.91 | 25.91 | 755,720 | -0.12(-0.44%) |
May 21, 2015 | 25.97 | 26.17 | 25.93 | 26.03 | 623,975 | +0.04(+0.15%) |
May 20, 2015 | 26.14 | 26.21 | 25.96 | 25.99 | 775,543 | -0.10(-0.39%) |
May 19, 2015 | 26.00 | 26.16 | 25.83 | 26.09 | 788,974 | +0.43(+1.68%) |
May 18, 2015 | 25.71 | 25.81 | 25.64 | 25.66 | 582,861 | -0.09(-0.37%) |
May 15, 2015 | 25.56 | 25.77 | 25.56 | 25.76 | 692,519 | +0.14(+0.54%) |
May 14, 2015 | 25.28 | 25.69 | 25.28 | 25.62 | 1,260,799 | +0.43(+1.70%) |
May 13, 2015 | 25.39 | 25.40 | 25.12 | 25.19 | 1,480,192 | -0.14(-0.57%) |
May 12, 2015 | 25.55 | 25.66 | 25.32 | 25.33 | 1,117,358 | -0.20(-0.79%) |
May 11, 2015 | 25.72 | 25.93 | 25.46 | 25.54 | 1,054,462 | -0.19(-0.73%) |
May 08, 2015 | 25.86 | 25.89 | 25.67 | 25.72 | 1,332,864 | +0.21(+0.81%) |
May 07, 2015 | 25.47 | 25.60 | 25.39 | 25.52 | 1,552,327 | -0.03(-0.12%) |
May 06, 2015 | 25.95 | 26.02 | 25.43 | 25.55 | 1,328,396 | -0.10(-0.39%) |
May 05, 2015 | 26.04 | 26.04 | 25.57 | 25.65 | 1,483,666 | -0.40(-1.54%) |
May 04, 2015 | 26.01 | 26.11 | 25.94 | 26.05 | 835,178 | +0.12(+0.46%) |
May 01, 2015 | 25.74 | 26.08 | 25.62 | 25.93 | 1,236,396 | +0.12(+0.46%) |
Apr 30, 2015 | 25.84 | 26.04 | 25.62 | 25.81 | 1,531,562 | -0.12(-0.46%) |
Apr 29, 2015 | 25.41 | 26.09 | 25.40 | 25.93 | 1,801,602 | +0.28(+1.08%) |
Apr 28, 2015 | 25.66 | 25.74 | 25.43 | 25.66 | 2,461,293 | +0.01(+0.02%) |
Apr 27, 2015 | 25.98 | 26.14 | 25.64 | 25.65 | 2,000,599 | -0.37(-1.43%) |
Apr 24, 2015 | 26.13 | 26.16 | 25.96 | 26.02 | 1,774,372 | -0.04(-0.17%) |
Apr 23, 2015 | 25.93 | 26.28 | 25.93 | 26.06 | 1,267,593 | +0.06(+0.24%) |
Apr 22, 2015 | 25.82 | 26.01 | 25.69 | 26.00 | 2,117,290 | +0.33(+1.30%) |
Apr 21, 2015 | 25.99 | 26.06 | 25.55 | 25.67 | 3,396,801 | -0.19(-0.73%) |
Apr 20, 2015 | 26.01 | 26.23 | 25.83 | 25.86 | 2,412,078 | -0.06(-0.22%) |
Apr 17, 2015 | 26.10 | 26.16 | 25.79 | 25.91 | 2,408,780 | -0.26(-1.01%) |
Apr 16, 2015 | 26.28 | 26.55 | 26.02 | 26.18 | 1,561,617 | -0.43(-1.61%) |
Apr 15, 2015 | 26.38 | 26.81 | 26.30 | 26.60 | 1,708,498 | +0.21(+0.81%) |
Apr 14, 2015 | 26.27 | 26.45 | 26.20 | 26.39 | 910,535 | +0.19(+0.72%) |
Apr 13, 2015 | 26.35 | 26.45 | 26.18 | 26.20 | 883,609 | -0.13(-0.50%) |
Apr 10, 2015 | 26.25 | 26.40 | 26.25 | 26.33 | 790,384 | +0.08(+0.29%) |
Apr 09, 2015 | 26.13 | 26.35 | 26.13 | 26.26 | 874,652 | +0.06(+0.24%) |
Apr 08, 2015 | 26.23 | 26.59 | 26.11 | 26.20 | 1,162,328 | +0.06(+0.22%) |
Apr 07, 2015 | 26.18 | 26.44 | 26.12 | 26.14 | 1,205,221 | -0.04(-0.14%) |
Apr 06, 2015 | 25.95 | 26.42 | 25.88 | 26.18 | 1,905,890 | +0.25(+0.95%) |
Apr 02, 2015 | 25.54 | 25.93 | 25.93 | 25.93 | 1,474,265 | +0.44(+1.73%) |
Apr 01, 2015 | 25.47 | 25.62 | 25.28 | 25.49 | 1,518,836 | -0.01(-0.02%) |
Mar 31, 2015 | 25.04 | 25.69 | 24.94 | 25.50 | 1,555,321 | +0.29(+1.15%) |
Mar 30, 2015 | 25.15 | 25.40 | 25.15 | 25.21 | 1,763,535 | -0.01(-0.05%) |
Mar 27, 2015 | 25.29 | 25.44 | 25.10 | 25.22 | 1,179,000 | -0.12(-0.47%) |
Mar 26, 2015 | 25.45 | 25.45 | 25.13 | 25.34 | 1,598,011 | +0.00(+0.00%) |
Mar 25, 2015 | 25.81 | 25.87 | 25.28 | 25.34 | 1,409,905 | -0.38(-1.49%) |
Mar 24, 2015 | 25.56 | 25.80 | 25.54 | 25.72 | 1,428,274 | +0.21(+0.81%) |
Mar 23, 2015 | 25.65 | 25.75 | 25.52 | 25.52 | 1,329,123 | -0.13(-0.51%) |
Mar 20, 2015 | 25.47 | 25.77 | 25.45 | 25.65 | 1,635,736 | +0.40(+1.59%) |
Mar 19, 2015 | 25.50 | 25.54 | 25.22 | 25.25 | 1,193,733 | -0.38(-1.50%) |
Mar 18, 2015 | 25.33 | 25.68 | 25.14 | 25.63 | 1,517,734 | +0.25(+0.99%) |
Mar 17, 2015 | 25.12 | 25.59 | 25.08 | 25.38 | 1,432,528 | +0.12(+0.47%) |
Mar 16, 2015 | 25.02 | 25.44 | 25.01 | 25.26 | 1,339,804 | +0.26(+1.06%) |
Mar 13, 2015 | 25.10 | 25.12 | 24.91 | 25.00 | 925,954 | -0.18(-0.70%) |
Mar 12, 2015 | 25.01 | 25.33 | 24.98 | 25.17 | 1,860,245 | +0.33(+1.34%) |
Mar 11, 2015 | 24.43 | 24.91 | 24.36 | 24.84 | 1,509,776 | +0.36(+1.46%) |
Mar 10, 2015 | 24.62 | 24.84 | 24.46 | 24.48 | 1,569,582 | -0.33(-1.32%) |
Mar 09, 2015 | 24.54 | 24.93 | 24.50 | 24.81 | 1,175,154 | +0.28(+1.13%) |
Mar 06, 2015 | 24.83 | 24.89 | 24.40 | 24.53 | 1,752,355 | -0.55(-2.18%) |
Mar 05, 2015 | 24.99 | 25.19 | 24.95 | 25.08 | 1,413,024 | +0.12(+0.48%) |
Mar 04, 2015 | 24.71 | 25.06 | 24.67 | 24.96 | 1,679,251 | +0.13(+0.51%) |
Mar 03, 2015 | 24.79 | 24.92 | 24.70 | 24.83 | 1,686,645 | +0.09(+0.36%) |
Mar 02, 2015 | 24.62 | 24.77 | 24.55 | 24.74 | 1,070,059 | +0.06(+0.23%) |
Feb 27, 2015 | 24.89 | 24.98 | 24.66 | 24.69 | 1,822,095 | -0.20(-0.81%) |
Feb 26, 2015 | 25.00 | 25.05 | 24.86 | 24.89 | 969,930 | -0.15(-0.60%) |
Feb 25, 2015 | 25.09 | 25.20 | 24.92 | 25.04 | 1,212,847 | -0.06(-0.25%) |
Feb 24, 2015 | 24.97 | 25.20 | 24.91 | 25.10 | 1,312,436 | +0.11(+0.45%) |
Feb 23, 2015 | 24.67 | 25.01 | 24.57 | 24.99 | 1,314,617 | +0.28(+1.15%) |
Feb 20, 2015 | 24.49 | 24.77 | 24.49 | 24.71 | 1,248,191 | +0.16(+0.67%) |
Feb 19, 2015 | 24.52 | 24.72 | 24.42 | 24.54 | 1,389,735 | +0.15(+0.61%) |
Feb 18, 2015 | 24.40 | 24.49 | 24.21 | 24.39 | 1,815,532 | -0.13(-0.53%) |
Feb 17, 2015 | 24.25 | 24.65 | 24.20 | 24.52 | 1,855,175 | +0.34(+1.40%) |
Feb 13, 2015 | 24.03 | 24.18 | 24.18 | 24.18 | 2,672,431 | +0.17(+0.72%) |
Feb 12, 2015 | 23.87 | 24.15 | 23.71 | 24.01 | 3,253,107 | +0.22(+0.91%) |
Feb 11, 2015 | 24.18 | 24.23 | 23.39 | 23.80 | 3,225,450 | -0.62(-2.53%) |
Feb 10, 2015 | 24.57 | 24.62 | 24.26 | 24.41 | 1,533,690 | -0.10(-0.40%) |
Feb 09, 2015 | 24.59 | 24.76 | 24.45 | 24.51 | 1,183,975 | -0.04(-0.15%) |
Feb 06, 2015 | 24.75 | 24.89 | 24.41 | 24.55 | 1,539,791 | -0.15(-0.60%) |
Feb 05, 2015 | 24.67 | 24.77 | 24.55 | 24.70 | 1,284,091 | +0.14(+0.55%) |
Feb 04, 2015 | 24.18 | 24.66 | 24.17 | 24.56 | 1,267,577 | +0.21(+0.86%) |
Feb 03, 2015 | 24.14 | 24.44 | 24.01 | 24.35 | 1,041,842 | +0.28(+1.18%) |
Feb 02, 2015 | 24.00 | 24.08 | 23.64 | 24.07 | 1,345,621 | +0.39(+1.64%) |
Jan 30, 2015 | 23.59 | 23.93 | 23.44 | 23.68 | 1,664,320 | -0.20(-0.85%) |
Jan 29, 2015 | 24.19 | 24.32 | 23.65 | 23.88 | 1,354,729 | -0.29(-1.20%) |
Jan 28, 2015 | 24.53 | 24.61 | 24.13 | 24.17 | 1,101,273 | -0.27(-1.11%) |
Jan 27, 2015 | 24.53 | 24.63 | 24.34 | 24.44 | 1,499,989 | -0.20(-0.80%) |
Jan 26, 2015 | 24.52 | 24.70 | 24.42 | 24.64 | 1,457,698 | +0.14(+0.55%) |
Jan 23, 2015 | 24.53 | 24.72 | 24.35 | 24.50 | 1,474,385 | -0.05(-0.20%) |
Jan 22, 2015 | 23.99 | 24.63 | 23.96 | 24.55 | 1,549,418 | +0.58(+2.42%) |
Jan 21, 2015 | 24.13 | 24.31 | 23.84 | 23.97 | 1,638,627 | -0.42(-1.72%) |
Jan 20, 2015 | 24.55 | 24.62 | 24.23 | 24.39 | 1,780,285 | -0.19(-0.78%) |
Jan 16, 2015 | 23.88 | 24.60 | 23.85 | 24.59 | 1,586,239 | +0.55(+2.31%) |
Jan 15, 2015 | 23.91 | 24.15 | 23.67 | 24.03 | 1,084,237 | +0.12(+0.49%) |
Jan 14, 2015 | 23.97 | 24.07 | 23.63 | 23.91 | 1,469,191 | -0.17(-0.72%) |
Jan 13, 2015 | 24.04 | 24.38 | 23.84 | 24.09 | 1,336,076 | +0.24(+1.01%) |
Jan 12, 2015 | 23.87 | 24.03 | 23.62 | 23.85 | 931,784 | -0.09(-0.39%) |
Jan 09, 2015 | 24.07 | 24.26 | 23.82 | 23.94 | 846,659 | -0.18(-0.77%) |
Jan 08, 2015 | 23.87 | 24.14 | 23.81 | 24.12 | 1,023,295 | +0.31(+1.32%) |
Jan 07, 2015 | 23.95 | 24.08 | 23.72 | 23.81 | 1,662,743 | +0.02(+0.08%) |
Jan 06, 2015 | 23.80 | 23.88 | 23.66 | 23.79 | 1,739,971 | -0.10(-0.44%) |
Jan 05, 2015 | 24.58 | 24.60 | 23.87 | 23.89 | 1,618,427 | -0.75(-3.03%) |
Jan 02, 2015 | 24.80 | 24.94 | 24.51 | 24.64 | 814,816 | -0.23(-0.94%) |
Dec 31, 2014 | 25.07 | 24.87 | 24.87 | 24.87 | 833,563 | -0.14(-0.57%) |
Dec 30, 2014 | 25.13 | 25.16 | 24.94 | 25.02 | 885,017 | -0.04(-0.17%) |
Dec 29, 2014 | 25.40 | 25.44 | 25.06 | 25.06 | 1,282,267 | -0.36(-1.41%) |
Dec 26, 2014 | 25.29 | 25.55 | 25.29 | 25.42 | 841,774 | +0.15(+0.59%) |
Dec 24, 2014 | 25.21 | 25.27 | 25.27 | 25.27 | 492,516 | +0.17(+0.66%) |
Dec 23, 2014 | 24.95 | 25.26 | 24.91 | 25.10 | 943,759 | +0.18(+0.72%) |
Dec 22, 2014 | 24.91 | 25.07 | 24.79 | 24.92 | 1,117,422 | +0.12(+0.47%) |
Dec 19, 2014 | 24.63 | 24.95 | 24.55 | 24.81 | 1,558,546 | +0.28(+1.16%) |
Dec 18, 2014 | 24.42 | 24.52 | 24.17 | 24.52 | 1,447,045 | +0.15(+0.61%) |
Dec 17, 2014 | 24.44 | 24.48 | 24.16 | 24.38 | 1,432,488 | +0.01(+0.05%) |
Dec 16, 2014 | 23.85 | 24.54 | 23.70 | 24.36 | 1,610,650 | +0.52(+2.20%) |
Dec 15, 2014 | 23.88 | 24.06 | 23.73 | 23.84 | 1,194,388 | +0.00(+0.00%) |
Dec 12, 2014 | 24.07 | 24.16 | 23.83 | 23.84 | 898,545 | -0.30(-1.23%) |
Dec 11, 2014 | 23.99 | 24.28 | 23.88 | 24.13 | 1,178,668 | +0.23(+0.95%) |
Dec 10, 2014 | 24.01 | 24.24 | 23.81 | 23.91 | 1,000,044 | -0.26(-1.07%) |
Dec 09, 2014 | 24.13 | 24.30 | 24.03 | 24.17 | 1,122,331 | -0.10(-0.41%) |
Dec 08, 2014 | 24.37 | 24.42 | 24.17 | 24.26 | 1,000,370 | -0.18(-0.73%) |
Dec 05, 2014 | 24.46 | 24.62 | 24.33 | 24.44 | 921,271 | -0.04(-0.18%) |
Dec 04, 2014 | 24.60 | 24.77 | 24.32 | 24.49 | 914,774 | -0.15(-0.63%) |
Dec 03, 2014 | 24.49 | 24.70 | 24.48 | 24.64 | 780,509 | +0.14(+0.55%) |
Dec 02, 2014 | 24.55 | 24.63 | 24.34 | 24.50 | 1,290,306 | -0.12(-0.50%) |
Dec 01, 2014 | 24.87 | 25.07 | 24.53 | 24.63 | 1,941,510 | +0.21(+0.86%) |
Nov 28, 2014 | 23.91 | 24.47 | 23.90 | 24.42 | 549,209 | +0.39(+1.64%) |
Nov 26, 2014 | 23.90 | 24.02 | 24.02 | 24.02 | 611,874 | +0.12(+0.49%) |
Nov 25, 2014 | 23.72 | 24.01 | 23.72 | 23.91 | 3,166,932 | +0.24(+1.02%) |
Nov 24, 2014 | 23.65 | 23.81 | 23.54 | 23.67 | 623,259 | +0.07(+0.29%) |
Nov 21, 2014 | 23.76 | 23.78 | 23.52 | 23.60 | 685,805 | +0.08(+0.34%) |
Nov 20, 2014 | 23.43 | 23.59 | 23.37 | 23.52 | 607,137 | +0.06(+0.24%) |
Nov 19, 2014 | 23.41 | 23.60 | 23.32 | 23.46 | 781,861 | -0.01(-0.05%) |
Nov 18, 2014 | 23.58 | 23.73 | 23.43 | 23.48 | 815,439 | +0.19(+0.80%) |
Nov 17, 2014 | 23.16 | 23.45 | 23.14 | 23.29 | 1,471,982 | +0.02(+0.10%) |
Nov 14, 2014 | 23.11 | 23.28 | 23.00 | 23.26 | 974,753 | +0.21(+0.92%) |
Nov 13, 2014 | 23.20 | 23.23 | 22.96 | 23.05 | 2,945,895 | -0.10(-0.42%) |
Nov 12, 2014 | 22.96 | 23.26 | 22.89 | 23.15 | 1,173,532 | +0.19(+0.84%) |
Nov 11, 2014 | 22.95 | 23.02 | 22.83 | 22.96 | 846,085 | -0.02(-0.11%) |
Nov 10, 2014 | 22.87 | 23.01 | 22.76 | 22.98 | 1,433,697 | +0.19(+0.85%) |
Nov 07, 2014 | 22.71 | 22.96 | 22.67 | 22.79 | 878,547 | +0.10(+0.43%) |
Nov 06, 2014 | 22.93 | 23.01 | 22.68 | 22.69 | 839,033 | -0.23(-1.00%) |
Nov 05, 2014 | 22.57 | 22.98 | 22.56 | 22.92 | 1,175,980 | +0.38(+1.66%) |
Nov 04, 2014 | 22.40 | 22.58 | 22.28 | 22.54 | 897,081 | +0.04(+0.19%) |
Nov 03, 2014 | 22.52 | 22.66 | 22.37 | 22.50 | 1,075,743 | -0.03(-0.13%) |
Oct 31, 2014 | 22.65 | 22.73 | 22.45 | 22.53 | 1,530,016 | -0.07(-0.32%) |
Oct 30, 2014 | 22.63 | 22.72 | 22.34 | 22.60 | 1,524,692 | -0.01(-0.03%) |
Oct 29, 2014 | 22.75 | 22.89 | 22.52 | 22.61 | 2,082,707 | -0.14(-0.61%) |
Oct 28, 2014 | 22.61 | 22.75 | 22.46 | 22.75 | 986,434 | +0.28(+1.27%) |
Oct 27, 2014 | 22.31 | 22.54 | 22.37 | 22.47 | 1,104,157 | +0.10(+0.43%) |
Oct 24, 2014 | 21.91 | 22.40 | 21.91 | 22.37 | 1,440,406 | +0.50(+2.27%) |
Oct 23, 2014 | 21.87 | 22.06 | 21.84 | 21.87 | 1,595,086 | +0.11(+0.50%) |
Oct 22, 2014 | 21.88 | 22.04 | 21.76 | 21.76 | 1,568,983 | -0.25(-1.15%) |
Oct 21, 2014 | 21.72 | 22.14 | 21.52 | 22.02 | 2,610,403 | +0.45(+2.08%) |
Oct 20, 2014 | 21.47 | 21.59 | 21.41 | 21.57 | 877,113 | +0.10(+0.48%) |
Oct 17, 2014 | 21.55 | 21.64 | 21.35 | 21.47 | 1,473,346 | -0.04(-0.20%) |
Oct 16, 2014 | 21.18 | 21.67 | 21.12 | 21.51 | 1,415,479 | -0.15(-0.67%) |
Oct 15, 2014 | 21.41 | 21.67 | 21.18 | 21.65 | 3,271,351 | +0.06(+0.28%) |
Oct 14, 2014 | 21.50 | 21.91 | 21.45 | 21.59 | 2,225,269 | -0.33(-1.52%) |
Oct 13, 2014 | 21.96 | 22.23 | 21.92 | 21.93 | 1,351,937 | -0.08(-0.39%) |
Oct 10, 2014 | 22.18 | 22.32 | 21.93 | 22.01 | 2,517,231 | -0.25(-1.14%) |
Oct 09, 2014 | 22.47 | 22.56 | 22.23 | 22.27 | 1,164,432 | -0.25(-1.10%) |
Oct 08, 2014 | 22.30 | 22.53 | 22.18 | 22.51 | 1,140,585 | +0.26(+1.17%) |
Oct 07, 2014 | 22.54 | 22.59 | 22.25 | 22.25 | 957,624 | -0.39(-1.71%) |
Oct 06, 2014 | 22.59 | 22.77 | 22.48 | 22.64 | 1,430,663 | +0.17(+0.75%) |
Oct 03, 2014 | 22.04 | 22.52 | 22.00 | 22.47 | 1,395,228 | +0.37(+1.67%) |
Oct 02, 2014 | 22.10 | 22.14 | 21.76 | 22.10 | 1,185,327 | +0.07(+0.33%) |
Oct 01, 2014 | 22.03 | 22.06 | 21.94 | 22.03 | 1,812,918 | -0.01(-0.06%) |
Sep 30, 2014 | 21.88 | 22.10 | 21.73 | 22.04 | 1,138,941 | +0.08(+0.36%) |
Sep 29, 2014 | 21.85 | 22.01 | 21.74 | 21.96 | 954,213 | +0.01(+0.06%) |
Sep 26, 2014 | 21.86 | 22.02 | 21.74 | 21.95 | 1,121,724 | +0.07(+0.30%) |
Sep 25, 2014 | 21.80 | 22.16 | 21.40 | 21.88 | 953,465 | -0.30(-1.36%) |
Sep 24, 2014 | 22.07 | 22.24 | 21.98 | 22.19 | 872,742 | +0.05(+0.25%) |
Sep 23, 2014 | 22.25 | 22.29 | 22.04 | 22.13 | 921,762 | -0.09(-0.41%) |
Sep 22, 2014 | 22.19 | 22.54 | 22.19 | 22.22 | 1,022,787 | -0.18(-0.78%) |
Sep 19, 2014 | 22.60 | 22.63 | 22.13 | 22.40 | 1,788,095 | -0.13(-0.56%) |
Sep 18, 2014 | 22.47 | 22.62 | 22.39 | 22.53 | 619,006 | +0.14(+0.62%) |
Sep 17, 2014 | 22.70 | 22.73 | 22.37 | 22.39 | 1,075,623 | -0.33(-1.44%) |
Sep 16, 2014 | 22.71 | 22.86 | 22.61 | 22.71 | 749,048 | +0.01(+0.05%) |
Sep 15, 2014 | 22.70 | 22.79 | 22.57 | 22.70 | 770,751 | -0.04(-0.16%) |
Sep 12, 2014 | 22.81 | 22.91 | 22.67 | 22.74 | 902,998 | -0.10(-0.45%) |
Sep 11, 2014 | 22.84 | 23.02 | 22.76 | 22.84 | 1,189,569 | -0.14(-0.61%) |
Sep 10, 2014 | 22.95 | 23.08 | 22.86 | 22.98 | 526,734 | -0.02(-0.08%) |
Sep 09, 2014 | 22.82 | 23.06 | 22.80 | 23.00 | 1,223,127 | +0.07(+0.32%) |
Sep 08, 2014 | 23.14 | 23.14 | 22.89 | 22.93 | 643,016 | -0.15(-0.63%) |
Sep 05, 2014 | 23.03 | 23.08 | 23.00 | 23.07 | 550,206 | -0.01(-0.03%) |
Sep 04, 2014 | 23.10 | 23.19 | 23.04 | 23.08 | 674,481 | +0.08(+0.34%) |
Sep 03, 2014 | 23.00 | 23.15 | 22.94 | 23.00 | 784,959 | +0.06(+0.26%) |
Sep 02, 2014 | 22.87 | 23.00 | 22.87 | 22.94 | 601,040 | -0.01(-0.03%) |
Aug 29, 2014 | 22.96 | 22.94 | 22.94 | 22.94 | 2,700,187 | -0.01(-0.03%) |
Aug 28, 2014 | 22.93 | 23.08 | 22.85 | 22.95 | 575,084 | -0.07(-0.29%) |
Aug 27, 2014 | 22.83 | 23.05 | 22.79 | 23.02 | 808,197 | +0.21(+0.93%) |
Aug 26, 2014 | 22.83 | 22.92 | 22.67 | 22.80 | 872,623 | +0.03(+0.13%) |
Aug 25, 2014 | 22.71 | 22.83 | 22.70 | 22.77 | 813,056 | +0.06(+0.27%) |
Aug 22, 2014 | 22.85 | 22.99 | 22.67 | 22.71 | 1,242,624 | -0.10(-0.42%) |
Aug 21, 2014 | 22.77 | 22.88 | 22.72 | 22.81 | 899,899 | +0.02(+0.08%) |
Aug 20, 2014 | 22.71 | 22.84 | 22.65 | 22.79 | 808,087 | +0.02(+0.11%) |
Aug 19, 2014 | 22.83 | 22.91 | 22.63 | 22.77 | 1,306,518 | +0.26(+1.16%) |
Aug 18, 2014 | 22.45 | 22.67 | 22.41 | 22.51 | 1,060,835 | +0.09(+0.40%) |
Aug 15, 2014 | 22.53 | 22.56 | 22.22 | 22.42 | 3,082,445 | -0.04(-0.16%) |
Aug 14, 2014 | 22.19 | 22.48 | 22.19 | 22.45 | 705,197 | +0.24(+1.06%) |
Aug 13, 2014 | 22.27 | 22.27 | 22.00 | 22.22 | 1,553,536 | -0.05(-0.21%) |
Aug 12, 2014 | 22.19 | 22.37 | 22.14 | 22.27 | 1,202,362 | +0.07(+0.29%) |
Aug 11, 2014 | 22.07 | 22.30 | 22.01 | 22.20 | 630,521 | +0.13(+0.59%) |
Aug 08, 2014 | 22.11 | 22.11 | 21.90 | 22.07 | 757,420 | +0.00(+0.00%) |
Aug 07, 2014 | 22.06 | 22.19 | 21.98 | 22.07 | 1,149,979 | +0.00(+0.00%) |
Aug 06, 2014 | 21.91 | 22.07 | 21.85 | 22.07 | 1,114,729 | +0.14(+0.62%) |
Aug 05, 2014 | 22.23 | 22.28 | 21.77 | 21.93 | 1,739,849 | -0.39(-1.75%) |
Aug 04, 2014 | 22.21 | 22.37 | 22.15 | 22.32 | 756,960 | +0.15(+0.69%) |
Aug 01, 2014 | 22.32 | 22.34 | 22.09 | 22.17 | 1,404,946 | -0.18(-0.82%) |
Jul 31, 2014 | 22.28 | 22.62 | 22.24 | 22.35 | 2,829,625 | -0.11(-0.47%) |
Jul 30, 2014 | 22.05 | 22.73 | 22.02 | 22.46 | 2,191,590 | +0.64(+2.95%) |
Jul 29, 2014 | 21.88 | 22.06 | 21.78 | 21.82 | 1,463,482 | -0.10(-0.46%) |
Jul 28, 2014 | 21.80 | 21.94 | 21.75 | 21.92 | 811,731 | +0.11(+0.49%) |
Jul 25, 2014 | 21.81 | 21.91 | 21.76 | 21.81 | 604,109 | -0.07(-0.32%) |
Jul 24, 2014 | 21.80 | 21.93 | 21.74 | 21.88 | 1,307,015 | +0.04(+0.19%) |
Jul 23, 2014 | 21.80 | 21.96 | 21.76 | 21.84 | 1,103,236 | +0.08(+0.38%) |
Jul 22, 2014 | 21.64 | 21.78 | 21.63 | 21.76 | 1,052,068 | +0.08(+0.38%) |
Jul 21, 2014 | 21.68 | 21.73 | 21.61 | 21.67 | 775,446 | -0.08(-0.35%) |
Jul 18, 2014 | 21.72 | 21.76 | 21.65 | 21.75 | 721,663 | +0.09(+0.44%) |
Jul 17, 2014 | 21.83 | 21.85 | 21.64 | 21.66 | 664,971 | -0.24(-1.08%) |
Jul 16, 2014 | 21.80 | 21.95 | 21.76 | 21.89 | 672,567 | +0.15(+0.71%) |
Jul 15, 2014 | 21.89 | 21.98 | 21.68 | 21.74 | 839,014 | -0.17(-0.76%) |
Jul 14, 2014 | 21.79 | 21.97 | 21.78 | 21.90 | 1,418,587 | +0.17(+0.79%) |
Jul 11, 2014 | 21.80 | 21.82 | 21.68 | 21.73 | 806,387 | -0.12(-0.57%) |
Jul 10, 2014 | 21.69 | 21.87 | 21.54 | 21.86 | 1,538,032 | -0.03(-0.13%) |
Jul 09, 2014 | 21.75 | 21.91 | 21.61 | 21.89 | 911,874 | +0.13(+0.60%) |
Jul 08, 2014 | 21.67 | 21.82 | 21.62 | 21.76 | 1,246,057 | +0.01(+0.05%) |
Jul 07, 2014 | 21.67 | 21.79 | 21.60 | 21.74 | 812,077 | -0.02(-0.11%) |
Jul 03, 2014 | 21.65 | 21.77 | 21.77 | 21.77 | 704,148 | +0.14(+0.66%) |
Jul 02, 2014 | 21.45 | 21.63 | 21.32 | 21.63 | 1,022,353 | +0.08(+0.36%) |